Regions Financial Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	25.200	25.200	24.600	24.640	23.453	9,196,800
2025-08-06	25.200	25.270	24.920	24.930	23.729	9,542,000
2025-08-05	25.260	25.310	24.750	25.180	23.967	11,527,300
2025-08-04	25.020	25.240	24.890	25.180	23.967	13,331,300
2025-08-01	24.910	24.980	24.400	24.890	23.691	14,881,800
2025-07-31	25.610	25.760	25.230	25.330	24.110	18,280,600
2025-07-30	26.280	26.360	25.540	25.700	24.462	17,970,800
2025-07-29	26.480	26.480	26.150	26.190	24.929	19,801,000
2025-07-28	26.440	26.510	26.170	26.300	25.033	20,406,300
2025-07-25	26.280	26.460	25.860	26.420	25.148	18,073,500
2025-07-24	26.480	26.660	26.240	26.300	25.033	25,188,100
2025-07-23	26.380	26.460	26.190	26.370	25.100	24,666,800
2025-07-22	26.050	26.450	25.960	26.200	24.938	18,208,200
2025-07-21	26.160	26.420	25.870	26.050	24.796	17,171,900
2025-07-18	25.500	26.160	25.450	26.010	24.757	23,430,000
2025-07-17	24.040	24.610	23.960	24.510	23.330	10,246,300
2025-07-16	24.170	24.210	23.680	24.080	22.920	11,168,500
2025-07-15	24.640	24.730	23.960	24.030	22.873	12,049,100
2025-07-14	24.640	24.800	24.520	24.700	23.511	7,096,300
2025-07-11	24.640	24.820	24.510	24.690	23.501	6,445,100
2025-07-10	24.660	25.030	24.590	24.840	23.644	6,482,300
2025-07-09	24.880	24.960	24.590	24.630	23.444	8,090,400
2025-07-08	24.670	24.840	24.410	24.660	23.472	8,879,800
2025-07-07	24.760	24.920	24.400	24.570	23.387	7,645,800
2025-07-03	24.770	24.990	24.600	24.800	23.606	4,691,600
2025-07-02	24.310	24.620	24.110	24.550	23.368	8,659,200
2025-07-01	23.350	24.330	23.350	24.170	23.006	11,081,600
2025-06-30	23.450	23.680	23.420	23.520	22.387	9,647,800
2025-06-27	23.400	23.560	23.240	23.350	22.226	10,748,900
2025-06-26	23.040	23.410	22.950	23.350	22.226	7,746,100
2025-06-25	22.870	22.980	22.690	22.890	21.788	8,770,600
2025-06-24	22.830	23.120	22.830	22.880	21.778	11,431,800
2025-06-23	22.060	22.670	22.000	22.640	21.550	9,331,300
2025-06-20	22.170	22.240	21.990	22.200	21.131	21,251,700
2025-06-18	21.500	22.090	21.440	21.960	20.902	13,444,900
2025-06-17	21.470	21.690	21.400	21.540	20.503	11,073,100
2025-06-16	21.820	21.860	21.570	21.680	20.636	12,151,300
2025-06-13	21.770	21.850	21.420	21.510	20.474	10,896,400
2025-06-12	22.090	22.160	21.810	22.080	21.017	8,155,200
2025-06-11	22.470	22.580	22.210	22.290	21.217	14,710,900
2025-06-10	22.100	22.510	22.000	22.360	21.283	10,581,400
2025-06-09	22.140	22.370	22.030	22.090	21.026	8,651,300
2025-06-06	21.730	22.120	21.430	22.050	20.988	11,085,200
2025-06-05	21.310	21.400	21.120	21.320	20.293	5,007,300
2025-06-04	21.500	21.660	21.300	21.300	20.274	6,233,000
2025-06-03	21.020	21.570	21.010	21.530	20.493	5,752,500
2025-06-02	21.190	21.200	20.790	21.110	20.093	6,311,800
2025-05-30	21.450	21.550	21.280	21.440	20.170	12,194,700
2025-05-29	21.490	21.570	21.340	21.570	20.292	6,978,900
2025-05-28	21.650	21.780	21.320	21.330	20.066	6,733,700
2025-05-27	21.570	21.690	21.300	21.670	20.386	5,924,100
2025-05-23	20.810	21.360	20.810	21.240	19.981	5,621,300
2025-05-22	21.290	21.560	21.190	21.370	20.104	7,083,000
2025-05-21	21.960	22.040	21.320	21.320	20.057	6,422,000
2025-05-20	22.460	22.500	22.170	22.250	20.932	4,874,200
2025-05-19	22.330	22.550	22.280	22.540	21.204	5,162,200
2025-05-16	22.450	22.680	22.320	22.590	21.251	4,804,800
2025-05-15	22.450	22.550	22.230	22.460	21.129	5,749,600
2025-05-14	22.320	22.540	22.270	22.440	21.110	8,373,100
2025-05-13	22.290	22.520	22.200	22.440	21.110	6,511,000

← NewerPage 6 of 79 · 4,728 trading daysOlder →

Stock splits

Date	Split (new : old)
2004-07-01	12346:10000
1997-06-16	2:1
1993-03-01	11:10

Dividends

Ex-date	Amount
2026-09-01	0.3000 USD
2026-06-01	0.2650 USD
2026-03-02	0.2650 USD
2025-12-01	0.2650 USD
2025-09-02	0.2650 USD
2025-06-02	0.2500 USD
2025-03-03	0.2500 USD
2024-12-02	0.2500 USD
2024-09-03	0.2500 USD
2024-06-03	0.2400 USD
2024-02-29	0.2400 USD
2023-12-07	0.2400 USD
2023-08-31	0.2400 USD
2023-06-01	0.2000 USD
2023-03-09	0.2000 USD
2022-12-07	0.2000 USD
2022-09-01	0.2000 USD
2022-06-02	0.1700 USD
2022-03-10	0.1700 USD
2021-12-02	0.1700 USD
2021-09-02	0.1700 USD
2021-06-03	0.1550 USD
2021-03-04	0.1550 USD
2020-12-03	0.1550 USD
2020-09-03	0.1550 USD
2020-06-04	0.1550 USD
2020-03-05	0.1550 USD
2019-12-05	0.1550 USD
2019-09-05	0.1550 USD
2019-06-06	0.1400 USD
2019-03-07	0.1400 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.